8616 東海東京フィナンシャル・ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	351	355	351	353	645,600	353
2022-12-29	351	351	348	351	482,400	351
2022-12-28	351	352	349	351	542,400	351
2022-12-27	350	352	349	351	553,000	351
2022-12-26	350	352	349	349	425,600	349
2022-12-23	348	350	348	350	476,500	350
2022-12-22	349	351	347	351	709,500	351
2022-12-21	352	356	348	348	1,098,500	348
2022-12-20	350	353	347	351	1,233,700	351
2022-12-19	350	352	348	348	505,500	348
2022-12-16	352	354	351	351	633,100	351
2022-12-15	351	355	351	353	290,300	353
2022-12-14	353	355	352	353	254,800	353
2022-12-13	353	354	352	353	358,400	353
2022-12-12	350	352	349	349	324,000	349
2022-12-09	348	353	348	350	419,100	350
2022-12-08	352	352	348	351	395,000	351
2022-12-07	348	352	348	351	458,900	351
2022-12-06	348	350	348	349	384,500	349
2022-12-05	352	353	348	348	461,200	348
2022-12-02	354	355	350	352	603,100	352
2022-12-01	358	359	354	356	543,600	356
2022-11-30	362	362	356	357	820,100	357
2022-11-29	360	364	357	363	472,100	363
2022-11-28	364	366	358	364	801,000	364
2022-11-25	359	363	357	362	621,900	362
2022-11-24	356	359	356	358	470,700	358
2022-11-22	351	355	351	355	590,100	355
2022-11-21	351	352	349	350	505,100	350
2022-11-18	354	354	349	350	658,700	350
2022-11-17	350	352	349	352	394,000	352
2022-11-16	350	351	347	349	404,500	349
2022-11-15	345	353	345	352	970,600	352
2022-11-14	350	351	345	345	815,300	345
2022-11-11	355	355	349	353	1,076,300	353
2022-11-10	350	354	350	350	444,100	350
2022-11-09	347	352	346	352	505,900	352
2022-11-08	345	348	345	348	697,200	348
2022-11-07	340	344	340	343	533,900	343
2022-11-04	342	344	340	341	604,700	341
2022-11-02	342	345	342	343	550,500	343
2022-11-01	342	344	340	342	459,000	342
2022-10-31	337	343	337	341	763,200	341
2022-10-28	338	340	336	337	1,496,000	337
2022-10-27	345	346	339	340	998,600	340
2022-10-26	346	348	345	345	451,600	345
2022-10-25	345	349	345	348	709,400	348
2022-10-24	347	347	342	342	716,700	342
2022-10-21	346	348	344	345	588,700	345
2022-10-20	348	350	347	349	393,500	349
2022-10-19	349	350	347	350	293,600	350
2022-10-18	350	350	346	348	347,400	348
2022-10-17	347	350	345	348	653,000	348
2022-10-14	348	351	344	349	777,300	349
2022-10-13	343	344	339	340	902,100	340
2022-10-12	347	348	345	346	638,400	346
2022-10-11	352	353	347	348	823,800	348
2022-10-07	354	358	352	354	499,600	354
2022-10-06	354	359	354	358	606,200	358
2022-10-05	356	357	353	355	568,600	355
2022-10-04	347	355	347	354	980,900	354
2022-10-03	350	350	341	343	1,241,800	343
2022-09-30	351	355	351	353	784,600	353
2022-09-29	355	357	351	354	1,109,400	354
2022-09-28	361	362	353	358	1,586,300	358
2022-09-27	360	366	360	361	902,000	361
2022-09-26	370	371	357	359	2,652,000	359
2022-09-22	372	376	371	373	1,063,300	373
2022-09-21	374	377	372	373	579,500	373
2022-09-20	376	377	374	377	417,200	377
2022-09-16	373	375	373	373	635,700	373
2022-09-15	374	375	372	373	375,100	373
2022-09-14	375	377	374	374	662,500	374
2022-09-13	378	382	378	379	534,500	379
2022-09-12	379	379	377	379	430,400	379
2022-09-09	373	379	373	378	558,800	378
2022-09-08	373	377	373	377	795,800	377
2022-09-07	374	375	370	372	742,600	372
2022-09-06	374	376	374	374	401,100	374
2022-09-05	372	375	372	375	373,300	375
2022-09-02	373	374	371	372	767,200	372
2022-09-01	376	378	372	372	1,100,400	372
2022-08-31	378	381	378	378	343,600	378
2022-08-30	378	381	378	381	351,600	381
2022-08-29	377	379	376	378	455,000	378
2022-08-26	382	382	380	380	235,700	380
2022-08-25	381	381	379	380	422,700	380
2022-08-24	378	382	378	381	491,500	381
2022-08-23	375	379	375	379	336,000	379
2022-08-22	376	378	375	376	535,700	376
2022-08-19	380	380	376	379	420,900	379
2022-08-18	377	380	377	379	364,900	379
2022-08-17	378	381	377	380	798,100	380
2022-08-16	377	378	375	376	416,300	376
2022-08-15	378	378	374	378	465,800	378
2022-08-12	374	380	373	377	784,000	377
2022-08-10	370	373	370	371	385,200	371
2022-08-09	375	375	372	372	217,900	372
2022-08-08	374	376	373	376	351,200	376
2022-08-05	369	374	369	374	462,800	374
2022-08-04	370	371	366	369	564,000	369
2022-08-03	371	372	368	368	827,900	368
2022-08-02	374	374	371	372	731,100	372
2022-08-01	378	381	372	374	1,244,100	374
2022-07-29	380	381	375	376	895,900	376
2022-07-28	377	382	375	380	1,065,600	380
2022-07-27	379	380	376	378	662,700	378
2022-07-26	381	383	380	381	503,700	381
2022-07-25	378	383	377	381	500,800	381
2022-07-22	380	381	378	379	517,900	379
2022-07-21	380	382	377	382	415,400	382
2022-07-20	380	383	380	382	603,500	382
2022-07-19	376	377	374	377	526,100	377
2022-07-15	376	376	372	372	596,900	372
2022-07-14	375	378	374	378	350,400	378
2022-07-13	375	379	375	375	453,800	375
2022-07-12	380	380	373	373	750,100	373
2022-07-11	381	383	379	381	520,400	381
2022-07-08	379	381	375	377	778,400	377
2022-07-07	375	380	374	377	687,800	377
2022-07-06	373	374	370	372	657,700	372
2022-07-05	377	377	375	375	388,000	375
2022-07-04	370	375	370	375	543,800	375
2022-07-01	372	373	367	367	905,200	367
2022-06-30	373	375	370	370	553,200	370
2022-06-29	377	377	372	373	1,043,000	373
2022-06-28	375	378	375	378	675,700	378
2022-06-27	376	378	372	374	398,400	374
2022-06-24	372	372	369	371	621,300	371
2022-06-23	369	373	369	372	454,500	372
2022-06-22	373	374	368	369	685,600	369
2022-06-21	366	373	366	371	479,800	371
2022-06-20	367	371	365	365	582,700	365
2022-06-17	370	373	367	367	1,293,500	367
2022-06-16	375	378	373	375	726,700	375
2022-06-15	372	376	370	371	773,800	371
2022-06-14	370	372	369	371	640,900	371
2022-06-13	371	373	370	371	590,700	371
2022-06-10	371	377	371	374	675,900	374
2022-06-09	378	378	375	375	644,300	375
2022-06-08	380	380	377	378	782,200	378
2022-06-07	374	380	374	377	727,700	377
2022-06-06	370	375	370	372	604,900	372
2022-06-03	376	378	372	373	589,900	373
2022-06-02	378	379	374	375	649,600	375
2022-06-01	372	378	372	377	591,100	377
2022-05-31	377	378	370	370	640,600	370
2022-05-30	377	378	372	377	1,605,200	377
2022-05-27	376	377	370	374	653,600	374
2022-05-26	370	376	370	373	648,600	373
2022-05-25	365	372	363	369	818,100	369
2022-05-24	367	367	362	364	787,200	364
2022-05-23	363	369	363	365	743,600	365
2022-05-20	358	363	357	361	742,400	361
2022-05-19	360	360	354	359	1,285,900	359
2022-05-18	366	367	361	364	1,176,600	364
2022-05-17	371	373	364	364	969,700	364
2022-05-16	374	374	366	367	1,071,900	367
2022-05-13	368	372	366	370	1,006,800	370
2022-05-12	376	380	370	370	1,041,200	370
2022-05-11	381	382	376	376	1,098,700	376
2022-05-10	380	388	379	386	1,059,000	386
2022-05-09	383	385	381	383	757,200	383
2022-05-06	386	389	382	384	1,104,400	384
2022-05-02	386	389	382	384	1,230,700	384
2022-04-28	384	393	381	387	2,258,400	387
2022-04-27	396	396	382	384	2,482,800	384
2022-04-26	402	403	397	399	562,600	399
2022-04-25	400	404	399	400	712,800	400
2022-04-22	405	408	402	403	643,700	403
2022-04-21	409	411	408	411	754,400	411
2022-04-20	408	410	406	409	799,800	409
2022-04-19	403	406	402	406	427,000	406
2022-04-18	401	402	398	400	416,100	400
2022-04-15	400	404	399	403	445,500	403
2022-04-14	398	401	398	400	447,000	400
2022-04-13	402	402	395	397	763,600	397
2022-04-12	403	406	399	402	744,500	402
2022-04-11	401	405	400	402	546,700	402
2022-04-08	398	400	396	399	652,800	399
2022-04-07	398	399	394	398	651,200	398
2022-04-06	405	407	401	401	682,800	401
2022-04-05	412	412	408	408	505,200	408
2022-04-04	409	412	407	411	481,100	411
2022-04-01	401	410	398	409	907,000	409
2022-03-31	402	407	402	403	851,500	403
2022-03-30	410	414	402	404	1,746,900	404
2022-03-29	426	427	421	427	2,149,400	427
2022-03-28	427	429	424	426	1,016,500	426
2022-03-25	423	427	422	424	672,300	424
2022-03-24	422	425	420	422	874,800	422
2022-03-23	430	431	426	428	891,100	428
2022-03-22	423	428	422	427	984,500	427
2022-03-18	419	421	418	419	802,200	419
2022-03-17	416	420	414	420	1,106,600	420
2022-03-16	416	416	411	411	800,400	411
2022-03-15	412	416	410	415	739,600	415
2022-03-14	405	412	405	409	839,900	409
2022-03-11	396	404	396	402	838,600	402
2022-03-10	391	399	391	399	725,200	399
2022-03-09	385	391	382	384	1,089,300	384
2022-03-08	392	394	382	383	1,592,600	383
2022-03-07	400	401	393	394	1,634,700	394
2022-03-04	409	410	403	404	804,200	404
2022-03-03	409	412	407	407	853,600	407
2022-03-02	406	408	403	405	864,700	405
2022-03-01	420	422	410	411	1,320,900	411
2022-02-28	412	420	412	420	912,600	420
2022-02-25	409	413	405	412	1,434,700	412
2022-02-24	408	410	401	404	1,080,700	404
2022-02-22	413	418	410	411	787,600	411
2022-02-21	413	420	409	420	1,148,300	420
2022-02-18	409	415	409	414	674,900	414
2022-02-17	416	416	411	412	658,800	412
2022-02-16	414	418	413	417	478,700	417
2022-02-15	411	414	409	409	748,400	409
2022-02-14	408	411	407	409	880,900	409
2022-02-10	417	418	413	416	880,100	416
2022-02-09	422	425	420	420	763,700	420
2022-02-08	417	422	417	422	699,400	422
2022-02-07	415	419	414	419	984,600	419
2022-02-04	414	417	413	417	741,200	417
2022-02-03	411	415	409	413	688,200	413
2022-02-02	405	412	404	412	845,000	412
2022-02-01	404	407	401	403	800,200	403
2022-01-31	401	404	399	401	691,500	401
2022-01-28	400	406	400	403	1,076,400	403
2022-01-27	403	408	395	397	1,455,600	397
2022-01-26	402	405	400	400	419,800	400
2022-01-25	407	407	398	400	1,189,100	400
2022-01-24	404	408	401	407	579,200	407
2022-01-21	399	406	397	406	848,800	406
2022-01-20	402	406	398	401	819,600	401
2022-01-19	407	412	400	402	1,525,700	402
2022-01-18	422	423	413	415	984,400	415
2022-01-17	420	423	415	418	522,900	418
2022-01-14	421	422	414	420	1,095,900	420
2022-01-13	421	422	418	422	743,500	422
2022-01-12	418	421	417	418	800,600	418
2022-01-11	410	416	408	416	945,300	416
2022-01-07	405	410	404	408	790,900	408
2022-01-06	404	406	400	402	647,100	402
2022-01-05	400	406	400	406	782,400	406
2022-01-04	399	400	395	399	519,800	399

分割・併合履歴： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31